Treasury bonds quotations


All B P S

Treasury bonds (PLN)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. PLN)
BGK BGK1127 GPW ASO 1 100.0000 - - - - - - - 1 20 101.0000 - - - - - -
FPC0229 GPW RR 1 102.0500 - - - 2026-05-22 - 102.0500 - 1 100 102.1000 102.9300 100 1 - - -
FPC0231 GPW RR 1 101.8000 - - - 2026-05-19 - 101.8000 - 1 30 101.0000 102.5000 30 1 - - -
FPC0235 GPW RR 1 100.3000 100.5000 100.5000 100.9900 17:00:00 129 100.9900 0.69 1 1 100.9800 100.9900 250 1 27 1300 1 336.61
FPC0328 GPW RR 1 95.1000 95.4000 95.2000 95.4000 17:00:00 208 95.3900 0.30 1 110 95.2000 95.3900 95 1 8 582 557.24
FPC0332 GPW RR 1 95.0500 95.0600 95.0600 95.0600 13:38:54 10 95.0600 0.01 1 100 95.0000 95.0600 6 1 1 10 9.59
FPC0342 GPW RR 1 109.8800 - - - 2026-05-22 - 109.8800 - 1 5 108.5000 109.7500 12 1 - - -
FPC0427 GPW RR 1 98.0000 98.1000 98.1000 98.1000 15:45:37 50 98.1000 0.10 2 8 98.0000 98.1100 13 1 2 121 118.89
FPC0630 GPW RR 1 88.7000 88.7000 88.6900 89.0000 16:01:00 16 89.0000 0.34 2 250 88.8000 89.1200 15 1 7 110 99.95
FPC0631 GPW RR 1 97.7500 97.7500 97.7500 97.7500 10:53:30 8 97.7500 0.00 1 23 97.7500 98.0600 23 2 1 8 7.98
FPC0733 GPW RR 1 80.7900 81.2400 80.5000 81.2400 15:23:53 8 80.5000 -0.36 2 55 80.0000 82.6900 250 1 6 40 33.18
FPC1140 GPW RR 1 67.2000 67.2000 67.2000 67.5400 16:14:44 7 67.3200 0.18 1 75 67.3000 67.3200 120 1 9 77 52.71
FPU1130 GPW RR 1 95.5600 - - - - - - - 1 4 95.7000 - - - - - -
FWA0931 GPW RR 1 95.1000 - - - - - - - - - - - - - - - -
IWS0645 /N BS RR 1 97.9000 - - - - - - - - - - - - - - - -
GPW RR 1 97.9000 - - - - - - - 1 20 97.9000 - - - - - -
SP DS0432 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 81.6000 81.9400 81.9400 82.4800 16:39:07 41 82.4800 1.08 1 170 82.0000 82.4800 9 1 7 89 73.32
DS0436 BS RR 1 96.7500 - - - - - - - - - - - - - - - -
GPW RR 1 95.9800 96.3500 96.3500 96.6900 17:00:00 100 96.6900 0.74 1 50 96.0100 96.6900 50 1 3 175 169.93
DS0726 BS RR 1 94.8100 - - - - - - - - - - - - - - - -
GPW RR 1 99.7000 - - - 2026-05-22 - 99.7000 - 1 170 99.7000 100.0000 140 1 - - -
DS0727 BS RR 1 90.1500 - - - 2016-11-15 - 90.1500 - - - - - - - - - -
GPW RR 1 98.2500 98.3500 98.3500 98.3500 15:42:53 65 98.3500 0.10 1 170 97.9500 98.3500 75 1 1 65 65.29
DS1029 BS RR 1 99.4000 - - - - - - - - - - - - - - - -
GPW RR 1 93.5000 94.0000 93.7900 94.0000 16:00:17 251 93.7900 0.31 1 170 93.3000 93.7900 130 1 5 316 301.48
DS1030 BS RR 1 96.3700 - - - - - - - - - - - - - - - -
GPW RR 1 85.4000 84.9100 84.9100 85.8000 14:26:58 10 85.8000 0.47 1 170 85.0000 85.8000 140 1 4 1361 1 177.38
DS1033 BS RR 1 95.0100 - - - - - - - - - - - - - - - -
GPW RR 1 102.8000 102.8100 102.8100 104.0000 15:20:08 108 104.0000 1.17 1 15 103.0000 103.8000 100 1 13 402 429.96
DS1034 BS RR 1 95.8900 - - - - - - - - - - - - - - - -
GPW RR 1 95.9000 95.9700 95.9700 96.3900 16:13:40 9 96.3900 0.51 2 4 96.3000 96.4000 5 1 11 121 119.84
DS1035 BS RR 1 94.9000 - - - - - - - - - - - - - - - -
GPW RR 1 95.1800 95.1900 95.1100 95.2800 16:45:51 10 95.2700 0.09 1 46 95.2100 95.2700 3 1 29 466 457.43
IZ0831 BS RR 1 92.6000 - - - - - - - - - - - - - - - -
GPW RR 1 97.7600 98.7700 98.7700 98.7700 14:24:27 5 98.7700 1.03 2 40 97.5000 98.7700 201 2 3 16 17.09
IZ0836 BS RR 1 88.2000 - - - - - - - - - - - - - - - -
GPW RR 1 90.6000 90.8500 90.8200 90.8500 17:00:00 3 90.8200 0.24 1 3 90.8000 90.8200 10 1 38 804 813.90
NZ0331 BS RR 1 95.2000 - - - - - - - - - - - - - - - -
GPW RR 1 95.0000 - - - 2026-05-14 - 95.0000 - 1 4 95.2100 96.8000 26 1 - - -
NZ0928 BS RR 1 98.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.0000 - - - 2026-04-15 - 99.0000 - 1 5 98.9100 99.5000 50 1 - - -
NZ0936 BS RR 1 89.8600 - - - - - - - - - - - - - - - -
GPW RR 1 90.5000 - - - 2026-05-22 - 90.5000 - 1 5 89.6700 90.5000 8 1 - - -
OK0127 BS RR 1 89.7400 - - - - - - - - - - - - - - - -
GPW RR 1 97.6400 97.5500 97.5000 97.8000 15:22:26 72 97.8000 0.16 1 96 97.5000 97.8000 4957 5 10 514 502.16
OK0128 BS RR 1 88.9000 - - - - - - - - - - - - - - - -
GPW RR 1 93.0600 93.0600 93.0000 93.4000 16:40:51 15 93.1900 0.14 1 100 93.1300 93.1900 4148 2 44 8169 7 619.46
OK0129 BS RR 1 87.9500 - - - - - - - - - - - - - - - -
GPW RR 1 88.6500 88.9000 88.7400 88.9000 16:02:26 57 88.7400 0.10 1 67 88.3200 88.7400 10 1 6 652 578.95
PS0130 BS RR 1 97.8000 - - - - - - - - - - - - - - - -
GPW RR 1 100.0100 100.0100 100.0100 100.0100 12:54:57 2 100.0100 0.00 1 23 100.0100 100.7000 140 1 1 2 2.03
PS0131 BS RR 1 98.5100 - - - - - - - - - - - - - - - -
GPW RR 1 97.6000 97.6000 97.4900 97.7000 16:36:44 20 97.5000 -0.10 1 5 97.1000 97.5000 30 1 5 240 237.82
PS0527 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 100.0000 - - - 2026-05-22 - 100.0000 - 1 9 99.7000 100.0000 145 2 - - -
PS0728 BS RR 1 95.3700 - - - - - - - - - - - - - - - -
GPW RR 1 105.6500 - - - 2026-05-22 - 105.6500 - 1 99 105.8100 106.0000 100 1 - - -
PS0729 BS RR 1 97.6500 - - - - - - - - - - - - - - - -
GPW RR 1 99.9800 100.2000 100.2000 100.2000 11:20:46 24 100.2000 0.22 1 7 99.5000 100.2000 146 2 1 24 25.00
PS0730 BS RR 1 99.1200 - - - - - - - - - - - - - - - -
GPW RR 1 97.7900 97.7900 97.7900 97.7900 09:50:28 3 97.7900 0.00 1 50 95.0000 99.8000 10 1 1 3 3.05
PS0731 BS RR 1 95.3200 - - - - - - - - - - - - - - - -
GPW RR 1 94.0000 94.7000 94.7000 94.7000 16:24:25 5 94.7000 0.74 1 30 93.8000 96.2000 40 1 1 5 4.90
PS1026 BS RR 1 97.2300 - - - - - - - - - - - - - - - -
GPW RR 1 98.5000 98.7000 98.7000 98.7000 09:43:39 4 98.7000 0.20 1 170 98.5000 98.7000 150 2 1 4 3.95
WS0428 BS RR 1 91.7500 - - - - - - - - - - - - - - - -
GPW RR 1 96.9500 97.2000 96.6600 97.2000 16:39:43 25 97.1000 0.15 1 5 96.9400 97.1000 115 1 6 124 120.59
WS0429 BS RR 1 92.0000 - - - - - - - - - - - - - - - -
GPW RR 1 101.9000 102.7000 102.5000 102.7000 14:11:49 5 102.5000 0.59 1 170 102.4000 102.9900 1 1 2 10 10.31
WS0437 BS RR 1 88.0000 - - - - - - - - - - - - - - - -
GPW RR 1 94.3800 94.3800 94.3800 94.3900 15:48:14 20 94.3900 0.01 1 25 94.5500 94.5500 75 1 6 141 133.71
WS0447 BS RR 1 95.6200 - - - - - - - - - - - - - - - -
GPW RR 1 78.5000 79.2100 79.2100 79.2300 11:31:54 23 79.2300 0.93 1 3 78.7100 79.2300 32 1 3 40 31.83
WZ0330 BS RR 1 97.6200 - - - - - - - - - - - - - - - -
GPW RR 1 97.8800 97.8800 97.7500 97.8800 17:00:00 5 97.8500 -0.03 1 50 97.3200 97.8500 2 1 7 454 447.34
WZ0528 BS RR 1 94.0200 - - - - - - - - - - - - - - - -
GPW RR 1 99.4000 99.6900 99.6900 99.8000 16:11:05 4 99.8000 0.40 1 170 99.2000 99.8000 235 1 7 1235 1 231.69
WZ0533 BS RR 1 90.7500 - - - - - - - - - - - - - - - -
GPW RR 1 97.2000 97.2000 97.2000 97.8800 12:06:01 1 97.8800 0.70 1 3 97.2000 97.8000 16 1 3 8 7.79
WZ0930 BS RR 1 95.9100 - - - - - - - - - - - - - - - -
GPW RR 1 97.3400 97.3400 97.3400 97.3400 12:31:29 88 97.3400 0.00 1 27 97.0000 97.3400 1 1 2 89 87.22
WZ1126 BS RR 1 99.3100 - - - - - - - - - - - - - - - -
GPW RR 1 100.2500 100.1900 100.1900 100.1900 14:20:50 1 100.1900 -0.06 1 15 100.0300 100.1900 9 1 1 1 1.00
WZ1127 BS RR 1 96.2700 - - - - - - - - - - - - - - - -
GPW RR 1 99.9400 99.8000 99.8000 99.8000 16:08:50 2 99.8000 -0.14 1 8 99.6500 99.9500 7 1 1 2 2.00
WZ1128 BS RR 1 95.5000 - - - - - - - - - - - - - - - -
GPW RR 1 98.9500 99.0700 99.0700 99.2600 16:35:10 19 99.2600 0.31 1 8 99.1000 99.2600 19 1 5 49 48.59
WZ1129 BS RR 1 96.6100 - - - - - - - - - - - - - - - -
GPW RR 1 98.0700 98.0700 98.0500 98.1100 15:53:41 2 98.1100 0.04 1 33 97.9600 98.1100 2 1 13 1472 1 444.19
WZ1131 BS RR 1 97.8300 - - - - - - - - - - - - - - - -
GPW RR 1 97.0000 97.0000 96.4900 97.0000 16:36:56 10 96.4900 -0.53 2 8 96.2500 96.4900 10 1 10 88 85.22
POLSKI FUNDUSZ ROZWOJU S.A. PF10927 GPW ASO 1 92.6600 - - - 2025-04-25 - 92.6600 - - - - - - - - - -
PFR0330 GPW ASO 1 91.3500 - - - 2026-01-13 - 91.3500 - - - - - - - - - -
PFR0627 GPW ASO 1 96.0000 - - - 2025-10-17 - 96.0000 - - - - - - - - - -
PFR0827 GPW ASO 1 93.3700 - - - 2025-07-01 - 93.3700 - - - - - - - - - -
PFR0927 GPW ASO 1 93.1500 - - - 2025-04-30 - 93.1500 - - - - - - - - - -

Treasury bonds (EUR)

issuer name segment transaction unit reference price** open** min max last transaction date/time last transaction volume last quote* %
change
best bid best ask number of trades cumulated turnover
number of orders volume limit limit volume number of orders volume value (thous. EUR)
SP EUR0130 BS RR 1 99.9200 - - - - - - - - - - - - - - - -
GPW RR 1 99.9200 - - - - - - - - - - - - - - - -
EUR0131 BS RR 1 99.5900 - - - - - - - - - - - - - - - -
GPW RR 1 99.5900 - - - - - - - - - - - - - - - -
EUR0134 BS RR 1 99.2500 - - - - - - - - - - - - - - - -
GPW RR 1 99.2500 - - - - - - - - - - - - - - - -
EUR0135 BS RR 1 99.9500 - - - - - - - - - - - - - - - -
GPW RR 1 99.5000 - - - - - - - - - - - - - - - -
EUR0136 /N BS RR 1 98.5000 - - - - - - - - - - - - - - - -
GPW RR 1 107.5000 - - - 2018-07-24 - 107.5000 - - - - - - - - - -
EUR0144 BS RR 1 99.3300 - - - - - - - - - - - - - - - -
GPW RR 1 99.3300 - - - - - - - - - - - - - - - -
EUR0233 BS RR 1 99.4300 - - - - - - - - - - - - - - - -
GPW RR 1 99.4300 - - - - - - - - - - - - - - - -
EUR0243 BS RR 1 99.7100 - - - - - - - - - - - - - - - -
GPW RR 1 99.7000 - - - - - - - - - - - - - - - -
EUR0527 /N BS RR 1 98.3400 - - - - - - - - - - - - - - - -
GPW RR 1 103.0000 - - - 2021-09-30 - 103.0000 - - - - - - - - - -
EUR0532 BS RR 1 99.1400 - - - - - - - - - - - - - - - -
GPW RR 1 99.1400 - - - - - - - - - - - - - - - -
EUR0636 BS RR 1 99.0500 - - - - - - - - - - - - - - - -
GPW RR 1 99.0500 - - - - - - - - - - - - - - - -
EUR0732 BS RR 1 99.6700 - - - - - - - - - - - - - - - -
GPW RR 1 99.6700 - - - - - - - - - - - - - - - -
EUR0737 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1027 /N BS RR 1 99.0700 - - - - - - - - - - - - - - - -
GPW RR 1 99.0700 - - - - - - - - - - - - - - - -
EUR1028 /N BS RR 1 99.3500 - - - - - - - - - - - - - - - -
GPW RR 1 106.5000 - - - 2020-01-07 - 106.5000 - - - - - - - - - -
EUR1031 BS RR 1 99.5600 - - - - - - - - - - - - - - - -
GPW RR 1 99.5600 - - - - - - - - - - - - - - - -
EUR1039 BS RR 1 99.7400 - - - - - - - - - - - - - - - -
GPW RR 1 99.7400 - - - - - - - - - - - - - - - -
EUR1046 /N BS RR 1 97.3100 - - - - - - - - - - - - - - - -
GPW RR 1 97.3100 - - - - - - - - - - - - - - - -
EUR1130 BS RR 1 99.4200 - - - - - - - - - - - - - - - -
GPW RR 1 99.4200 - - - - - - - 1 1 99.0000 - - - - - -

Legend:

/1 - Single-price auction (one auction)

/2 - Single-price auction (two auctions)

i - valuation trade

Z - trade suspended
 
W - trading halt

N - Instruments accepted as collateral for credit as defined by the Polish National Bank

P - Subordinated bonds - details

K - Contingent convertible bonds shall be understood as contingent convertible bonds referred to in Article 27a of the Act of 15 January 2015 on Bonds

S - Sustainable debt instruments

* for instruments quoted on WSE regulated market – closing price if transactions were made during the session

Quotations of bonds with at least 10,000 PLN nominal value listed on the BondSpot markets are available in 0,0001 percentage point increments through data distributors.

** quotations concern session transactions only (excluding block trades)

P block trade
 

Abbreviations

GPW RR - WSE regulated market

GPW ASO - WSE alternative trading system

BS RR - BondSpot regulated market

BS ASO - BondSpot alternative trading system